FinancialContent is the trusted provider of stock market information to the media industry.
Southern MO Bancorp (NQ: SMBC)
36.89 USD  +0.09 (+0.24%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 06, 2019 37.19 37.49 36.64 36.89 19,563 +0.09(+0.24%)
Dec 05, 2019 36.73 37.07 36.70 36.80 6,610 -0.01(-0.03%)
Dec 04, 2019 37.02 37.47 36.81 36.81 8,593 -0.03(-0.08%)
Dec 03, 2019 37.00 37.15 36.81 36.84 4,001 -0.18(-0.49%)
Dec 02, 2019 37.27 37.27 36.78 37.02 7,739 -0.36(-0.96%)
Nov 29, 2019 37.34 37.50 36.75 37.38 4,900 +0.16(+0.43%)
Nov 27, 2019 37.47 37.71 37.20 37.22 5,800 -0.49(-1.30%)
Nov 26, 2019 37.90 37.90 37.50 37.71 7,249 +0.10(+0.27%)
Nov 25, 2019 37.30 37.95 37.01 37.61 9,465 +0.21(+0.56%)
Nov 22, 2019 36.96 37.40 36.52 37.40 5,100 +0.56(+1.52%)
Nov 21, 2019 37.39 37.43 36.82 36.84 5,029 -0.32(-0.86%)
Nov 20, 2019 37.60 37.65 37.16 37.16 21,136 -0.53(-1.41%)
Nov 19, 2019 37.30 37.84 37.08 37.69 11,519 +0.49(+1.32%)
Nov 18, 2019 36.63 37.34 36.59 37.20 9,503 +0.67(+1.83%)
Nov 15, 2019 37.25 37.29 36.45 36.53 12,000 -0.51(-1.38%)
Nov 14, 2019 36.60 37.38 36.60 37.04 6,707 -0.04(-0.11%)
Nov 13, 2019 36.96 37.44 36.76 37.08 8,572 -0.16(-0.43%)
Nov 12, 2019 37.39 37.70 36.92 37.24 11,641 -0.03(-0.08%)
Nov 11, 2019 37.01 37.27 36.98 37.27 8,046 +0.22(+0.59%)
Nov 08, 2019 37.00 37.39 36.94 37.05 9,600 +0.05(+0.14%)
Nov 07, 2019 36.81 37.14 36.63 37.00 12,057 +0.40(+1.09%)
Nov 06, 2019 36.51 36.75 36.28 36.60 9,415 +0.05(+0.14%)
Nov 05, 2019 36.65 36.74 36.29 36.55 18,144 -0.10(-0.27%)
Nov 04, 2019 36.77 36.77 36.44 36.65 5,393 +0.27(+0.74%)
Nov 01, 2019 36.48 36.50 36.16 36.38 12,500 -0.03(-0.08%)
Oct 31, 2019 36.44 36.44 36.13 36.41 12,992 +0.01(+0.03%)
Oct 30, 2019 36.40 36.90 36.26 36.40 16,869 +0.02(+0.05%)
Oct 29, 2019 36.08 36.40 35.92 36.38 12,633 +0.42(+1.17%)
Oct 28, 2019 36.16 36.37 35.89 35.96 15,352 -0.06(-0.17%)
Oct 25, 2019 35.85 36.35 35.85 36.02 10,900 -0.05(-0.14%)
Oct 24, 2019 36.60 36.60 35.94 36.07 12,219 -0.87(-2.36%)
Oct 23, 2019 36.20 37.00 36.03 36.94 21,254 +0.86(+2.38%)
Oct 22, 2019 35.85 36.25 35.85 36.08 10,119 -0.17(-0.47%)
Oct 21, 2019 36.50 36.50 36.12 36.25 13,663 +0.08(+0.22%)
Oct 18, 2019 35.87 36.25 35.85 36.17 15,800 +0.16(+0.44%)
Oct 17, 2019 36.02 36.23 35.85 36.01 9,129 +0.21(+0.59%)
Oct 16, 2019 36.15 36.15 35.70 35.80 13,226 -0.23(-0.64%)
Oct 15, 2019 36.08 36.15 35.94 36.03 10,937 -0.17(-0.47%)
Oct 14, 2019 36.00 36.20 35.76 36.20 5,420 -0.14(-0.39%)
Oct 11, 2019 36.32 36.50 36.13 36.34 13,700 +0.38(+1.06%)
Oct 10, 2019 36.43 36.43 35.91 35.96 7,012 -0.23(-0.64%)
Oct 09, 2019 36.05 36.65 35.92 36.19 12,610 +0.18(+0.50%)
Oct 08, 2019 36.15 36.45 35.78 36.01 13,883 -0.32(-0.88%)
Oct 07, 2019 35.52 36.98 35.52 36.33 29,456 +0.67(+1.88%)
Oct 04, 2019 35.60 36.00 35.10 35.66 27,900 +0.05(+0.14%)
Oct 03, 2019 35.88 35.88 35.09 35.61 8,402 -0.18(-0.50%)
Oct 02, 2019 36.01 36.01 35.27 35.79 16,485 -0.18(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.